FORD MOTOR COMPANY (NY: F)
17.92 USD  +0.10 (+0.56%)
Streaming Delayed Price  /  Updated: 10:32 AM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 8.080 8.160 7.960 7.970 23,747,500 -0.11(-1.36%)
Feb 27, 2006 8.150 8.210 8.080 8.080 13,315,000 -0.02(-0.25%)
Feb 24, 2006 8.210 8.210 8.060 8.100 12,344,600 -0.07(-0.86%)
Feb 23, 2006 8.300 8.300 8.150 8.170 15,635,000 -0.13(-1.57%)
Feb 22, 2006 8.410 8.440 8.280 8.300 13,910,500 -0.09(-1.07%)
Feb 21, 2006 8.450 8.460 8.310 8.390 10,310,400 -0.06(-0.71%)
Feb 17, 2006 8.430 8.490 8.420 8.450 11,355,800 +0.06(+0.72%)
Feb 16, 2006 8.420 8.500 8.310 8.390 17,415,300 +0.01(+0.12%)
Feb 15, 2006 8.300 8.393 8.270 8.380 9,239,100 +0.08(+0.96%)
Feb 14, 2006 8.230 8.320 8.170 8.300 11,397,000 +0.10(+1.22%)
Feb 13, 2006 8.350 8.350 8.170 8.200 9,458,300 -0.07(-0.85%)
Feb 10, 2006 8.340 8.340 8.150 8.270 12,496,700 -0.09(-1.08%)
Feb 09, 2006 8.220 8.430 8.210 8.360 15,484,400 +0.13(+1.58%)
Feb 08, 2006 8.080 8.240 8.020 8.230 19,157,900 +0.14(+1.73%)
Feb 07, 2006 8.180 8.180 8.050 8.090 14,135,200 -0.02(-0.25%)
Feb 06, 2006 8.260 8.300 8.050 8.110 14,900,300 -0.15(-1.82%)
Feb 03, 2006 8.370 8.420 8.230 8.260 18,329,100 -0.11(-1.31%)
Feb 02, 2006 8.670 8.680 8.260 8.370 23,635,800 -0.29(-3.35%)
Feb 01, 2006 8.530 8.700 8.450 8.660 31,307,400 +0.08(+0.93%)
Jan 31, 2006 8.690 8.700 8.560 8.580 14,055,500 -0.10(-1.15%)
Jan 30, 2006 8.660 8.800 8.570 8.680 22,826,900 +0.03(+0.35%)
Jan 27, 2006 8.680 8.810 8.520 8.650 30,720,200 -0.02(-0.23%)
Jan 26, 2006 8.630 8.750 8.400 8.670 35,831,300 +0.05(+0.58%)
Jan 25, 2006 8.400 8.630 8.290 8.620 32,398,300 +0.22(+2.62%)
Jan 24, 2006 8.380 8.420 8.150 8.400 31,667,800 +0.08(+0.96%)
Jan 23, 2006 8.370 8.590 8.270 8.320 65,653,200 +0.42(+5.32%)
Jan 20, 2006 8.300 8.300 7.850 7.900 40,859,500 -0.32(-3.89%)
Jan 19, 2006 8.200 8.370 8.160 8.220 19,519,000 +0.01(+0.12%)
Jan 18, 2006 8.310 8.320 8.160 8.210 17,826,100 -0.10(-1.20%)
Jan 17, 2006 8.550 8.580 8.190 8.310 19,843,800 -0.24(-2.81%)
Jan 13, 2006 8.560 8.640 8.430 8.550 24,687,700 -0.01(-0.12%)
Jan 12, 2006 8.860 8.870 8.500 8.560 30,717,300 -0.37(-4.14%)
Jan 11, 2006 8.810 8.960 8.770 8.930 30,517,300 +0.16(+1.82%)
Jan 10, 2006 8.680 8.910 8.530 8.770 27,937,700 +0.15(+1.74%)
Jan 09, 2006 8.650 8.860 8.600 8.620 28,957,900 +0.10(+1.17%)
Jan 06, 2006 8.300 8.660 8.270 8.520 40,421,300 +0.17(+2.04%)
Jan 05, 2006 8.050 8.400 8.030 8.350 31,978,000 +0.34(+4.24%)
Jan 04, 2006 7.830 8.080 7.820 8.010 35,625,500 +0.18(+2.30%)
Jan 03, 2006 7.720 7.830 7.660 7.830 16,903,100 +0.11(+1.42%)
Dec 30, 2005 7.750 7.890 7.640 7.720 20,357,300 -0.09(-1.15%)
Dec 29, 2005 7.810 7.850 7.730 7.810 16,915,400 -0.03(-0.38%)
Dec 28, 2005 7.890 7.900 7.780 7.840 12,061,900 -0.05(-0.63%)
Dec 27, 2005 7.910 7.960 7.880 7.890 10,328,500 -0.01(-0.13%)
Dec 23, 2005 7.930 8.000 7.900 7.900 11,577,400 -0.05(-0.63%)
Dec 22, 2005 8.040 8.150 7.910 7.950 20,931,800 -0.07(-0.87%)
Dec 21, 2005 8.050 8.250 8.000 8.020 16,973,000 -0.03(-0.37%)
Dec 20, 2005 8.160 8.250 8.050 8.050 11,867,000 -0.18(-2.19%)
Dec 19, 2005 8.300 8.410 8.100 8.230 23,088,300 -0.07(-0.84%)
Dec 16, 2005 8.180 8.310 8.140 8.300 31,934,100 +0.13(+1.59%)
Dec 15, 2005 8.170 8.370 8.140 8.170 19,668,300 +0.01(+0.12%)
Dec 14, 2005 8.130 8.220 8.080 8.160 16,893,900 +0.03(+0.37%)
Dec 13, 2005 8.130 8.190 8.060 8.130 13,516,700 -0.06(-0.73%)
Dec 12, 2005 8.180 8.290 8.150 8.190 12,271,800 +0.01(+0.12%)
Dec 09, 2005 8.170 8.270 8.130 8.180 10,178,700 +0.01(+0.12%)
Dec 08, 2005 8.150 8.250 8.080 8.170 11,008,200 -0.03(-0.37%)
Dec 07, 2005 8.200 8.290 8.110 8.200 19,393,100 +0.09(+1.11%)
Dec 06, 2005 8.090 8.160 8.060 8.110 11,626,300 +0.05(+0.62%)
Dec 05, 2005 8.100 8.110 7.990 8.060 17,229,800 -0.09(-1.10%)
Dec 02, 2005 8.130 8.200 8.010 8.150 13,324,000 +0.05(+0.62%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here